KissMeData/216400/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241210	160931	57	100.00	KONEX			N	N	N	N		N	6100	-100	5	-1.61	4172790	700	5000.00	5850	6600	5800	7130	5270	6200	5961.13	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	39	930	500	3960	10	1	7711315	470	-8.10	2.20	12	0.01	-753.00	2767.00	10000	20240315	-39.00	5000	20241022	22.00	10000	-39.00	20240315	5000	22.00	20241022	10000	-39.00	20240315	5000	22.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
3	20241210	150934	57	100.00	KONEX			N	N	N	N		N	6100	-100	5	-1.61	4172790	700	5000.00	5850	6600	5800	7130	5270	6200	5961.13	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	39	930	500	3960	10	1	7711315	470	-8.10	2.20	12	0.01	-753.00	2767.00	10000	20240315	-39.00	5000	20241022	22.00	10000	-39.00	20240315	5000	22.00	20241022	10000	-39.00	20240315	5000	22.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
4	20241210	140933	57	100.00	KONEX			N	N	N	N		N	6190	-10	5	-0.16	4062990	682	4871.43	5850	6600	5800	7130	5270	6200	5957.46	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	39	930	500	3960	10	1	7711315	477	-8.22	2.24	12	0.01	-753.00	2767.00	10000	20240315	-38.10	5000	20241022	23.80	10000	-38.10	20240315	5000	23.80	20241022	10000	-38.10	20240315	5000	23.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
5	20241210	130933	57	100.00	KONEX			N	N	N	N		N	6190	-10	5	-0.16	4062990	682	4871.43	5850	6600	5800	7130	5270	6200	5957.46	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	39	930	500	3960	10	1	7711315	477	-8.22	2.24	12	0.01	-753.00	2767.00	10000	20240315	-38.10	5000	20241022	23.80	10000	-38.10	20240315	5000	23.80	20241022	10000	-38.10	20240315	5000	23.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
6	20241210	120933	57	100.00	KONEX			N	N	N	N		N	6190	-10	5	-0.16	4062990	682	4871.43	5850	6600	5800	7130	5270	6200	5957.46	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	39	930	500	3960	10	1	7711315	477	-8.22	2.24	12	0.01	-753.00	2767.00	10000	20240315	-38.10	5000	20241022	23.80	10000	-38.10	20240315	5000	23.80	20241022	10000	-38.10	20240315	5000	23.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
7	20241210	110932	57	100.00	KONEX			N	N	N	N		N	6000	-200	5	-3.23	3516800	591	4221.43	5850	6600	5800	7130	5270	6200	5950.59	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	39	930	500	3960	10	1	7711315	463	-7.97	2.17	12	0.01	-753.00	2767.00	10000	20240315	-40.00	5000	20241022	20.00	10000	-40.00	20240315	5000	20.00	20241022	10000	-40.00	20240315	5000	20.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
8	20241210	100933	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	3384800	569	4064.29	5850	6600	5800	7130	5270	6200	5948.68	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	39	930	500	3960	10	1	7711315	478	-8.23	2.24	12	0.01	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
9	20241210	090939	57	100.00	KONEX			N	N	N	N		N	6600	400	2	6.45	2686210	456	3257.14	5850	6600	5800	7130	5270	6200	5890.81	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	39	930	500	3960	10	1	7711315	509	-8.76	2.39	12	0.01	-753.00	2767.00	10000	20240315	-34.00	5000	20241022	32.00	10000	-34.00	20240315	5000	32.00	20241022	10000	-34.00	20240315	5000	32.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
10	20241209	160930	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	84800	14	0.22	6000	6200	6000	7130	5270	6200	6057.14	0.00	0	0	6853	6526	5973	5646	5093	6690	5810	39	930	500	3960	10	1	7711315	478	-8.23	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
11	20241209	150931	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	84800	14	0.22	6000	6200	6000	7130	5270	6200	6057.14	0.00	0	0	6853	6526	5973	5646	5093	6690	5810	39	930	500	3960	10	1	7711315	478	-8.23	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
12	20241209	140932	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	84800	14	0.22	6000	6200	6000	7130	5270	6200	6057.14	0.00	0	0	6853	6526	5973	5646	5093	6690	5810	39	930	500	3960	10	1	7711315	478	-8.23	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
13	20241209	130934	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	84800	14	0.22	6000	6200	6000	7130	5270	6200	6057.14	0.00	0	0	6853	6526	5973	5646	5093	6690	5810	39	930	500	3960	10	1	7711315	478	-8.23	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
14	20241209	120930	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	84800	14	0.22	6000	6200	6000	7130	5270	6200	6057.14	0.00	0	0	6853	6526	5973	5646	5093	6690	5810	39	930	500	3960	10	1	7711315	478	-8.23	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
15	20241209	110932	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	84800	14	0.22	6000	6200	6000	7130	5270	6200	6057.14	0.00	0	0	6853	6526	5973	5646	5093	6690	5810	39	930	500	3960	10	1	7711315	478	-8.23	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
16	20241209	100929	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	84800	14	0.22	6000	6200	6000	7130	5270	6200	6057.14	0.00	0	0	6853	6526	5973	5646	5093	6690	5810	39	930	500	3960	10	1	7711315	478	-8.23	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
17	20241209	090924	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6853	6526	5973	5646	5093	6690	5810	39	930	500	3960	10	1	7711315	478	-8.23	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
18	20241206	160922	57	100.00	KONEX			N	N	N	N		N	6200	-170	5	-2.67	36430150	6434	271.48	6000	6300	5420	7320	5420	6370	5662.13	0.00	0	0	7323	6846	6523	6046	5723	6685	5885	39	950	500	4070	10	1	7711315	478	-8.23	2.24	12	0.08	-753.00	2767.00	10000	20240315	-38.00	5000	20241022	24.00	10000	-38.00	20240315	5000	24.00	20241022	10000	-38.00	20240315	5000	24.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
19	20241206	150927	57	100.00	KONEX			N	N	N	N		N	5950	-420	5	-6.59	30712430	5480	231.22	6000	6190	5420	7320	5420	6370	5604.46	0.00	0	0	7323	6846	6523	6046	5723	6685	5885	39	950	500	4070	10	1	7711315	459	-7.90	2.15	12	0.07	-753.00	2767.00	10000	20240315	-40.50	5000	20241022	19.00	10000	-40.50	20240315	5000	19.00	20241022	10000	-40.50	20240315	5000	19.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
20	20241206	140924	57	100.00	KONEX			N	N	N	N		N	5680	-690	5	-10.83	26849160	4810	202.95	6000	6190	5420	7320	5420	6370	5581.95	0.00	0	0	7323	6846	6523	6046	5723	6685	5885	39	950	500	4070	10	1	7711315	438	-7.54	2.05	12	0.06	-753.00	2767.00	10000	20240315	-43.20	5000	20241022	13.60	10000	-43.20	20240315	5000	13.60	20241022	10000	-43.20	20240315	5000	13.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
21	20241206	130925	57	100.00	KONEX			N	N	N	N		N	5650	-720	5	-11.30	26690120	4782	201.77	6000	6190	5420	7320	5420	6370	5581.37	0.00	0	0	7323	6846	6523	6046	5723	6685	5885	39	950	500	4070	10	1	7711315	436	-7.50	2.04	12	0.06	-753.00	2767.00	10000	20240315	-43.50	5000	20241022	13.00	10000	-43.50	20240315	5000	13.00	20241022	10000	-43.50	20240315	5000	13.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
22	20241206	120920	57	100.00	KONEX			N	N	N	N		N	5420	-950	4	-14.91	21758250	3887	164.01	6000	6190	5420	7320	5420	6370	5597.70	0.00	0	0	7323	6846	6523	6046	5723	6685	5885	39	950	500	4070	10	1	7711315	418	-7.20	1.96	12	0.05	-753.00	2767.00	10000	20240315	-45.80	5000	20241022	8.40	10000	-45.80	20240315	5000	8.40	20241022	10000	-45.80	20240315	5000	8.40	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
23	20241206	110916	57	100.00	KONEX			N	N	N	N		N	6190	-180	5	-2.83	1921900	320	13.50	6000	6190	6000	7320	5420	6370	6005.94	0.00	0	0	7323	6846	6523	6046	5723	6685	5885	39	950	500	4070	10	1	7711315	477	-8.22	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.10	5000	20241022	23.80	10000	-38.10	20240315	5000	23.80	20241022	10000	-38.10	20240315	5000	23.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
24	20241206	100917	57	100.00	KONEX			N	N	N	N		N	6190	-180	5	-2.83	1921900	320	13.50	6000	6190	6000	7320	5420	6370	6005.94	0.00	0	0	7323	6846	6523	6046	5723	6685	5885	39	950	500	4070	10	1	7711315	477	-8.22	2.24	12	0.00	-753.00	2767.00	10000	20240315	-38.10	5000	20241022	23.80	10000	-38.10	20240315	5000	23.80	20241022	10000	-38.10	20240315	5000	23.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
25	20241206	090923	57	100.00	KONEX			N	N	N	N		N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	7323	6846	6523	6046	5723	6685	5885	39	950	500	4070	10	1	7711315	491	-8.46	2.30	12	0.00	-753.00	2767.00	10000	20240315	-36.30	5000	20241022	27.40	10000	-36.30	20240315	5000	27.40	20241022	10000	-36.30	20240315	5000	27.40	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
26	20241205	160905	57	100.00	KONEX			N	N	N	N		N	6370	-220	5	-3.34	15000040	2370	75.43	6600	7000	6200	7570	5610	6590	6329.13	0.00	0	0	6883	6736	6543	6396	6203	6810	6470	39	980	500	4210	10	1	7711315	491	-8.46	2.30	12	0.03	-753.00	2767.00	10000	20240315	-36.30	5000	20241022	27.40	10000	-36.30	20240315	5000	27.40	20241022	10000	-36.30	20240315	5000	27.40	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
27	20241205	150912	57	100.00	KONEX			N	N	N	N		N	6380	-210	5	-3.19	14503020	2290	72.88	6600	7000	6200	7570	5610	6590	6333.20	0.00	0	0	6883	6736	6543	6396	6203	6810	6470	39	980	500	4210	10	1	7711315	492	-8.47	2.31	12	0.03	-753.00	2767.00	10000	20240315	-36.20	5000	20241022	27.60	10000	-36.20	20240315	5000	27.60	20241022	10000	-36.20	20240315	5000	27.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
28	20241205	140858	57	100.00	KONEX			N	N	N	N		N	6480	-110	5	-1.67	10105290	1589	50.57	6600	7000	6250	7570	5610	6590	6359.53	0.00	0	0	6883	6736	6543	6396	6203	6810	6470	39	980	500	4210	10	1	7711315	500	-8.61	2.34	12	0.02	-753.00	2767.00	10000	20240315	-35.20	5000	20241022	29.60	10000	-35.20	20240315	5000	29.60	20241022	10000	-35.20	20240315	5000	29.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
29	20241205	130907	57	100.00	KONEX			N	N	N	N		N	6480	-110	5	-1.67	10105290	1589	50.57	6600	7000	6250	7570	5610	6590	6359.53	0.00	0	0	6883	6736	6543	6396	6203	6810	6470	39	980	500	4210	10	1	7711315	500	-8.61	2.34	12	0.02	-753.00	2767.00	10000	20240315	-35.20	5000	20241022	29.60	10000	-35.20	20240315	5000	29.60	20241022	10000	-35.20	20240315	5000	29.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
30	20241205	120907	57	100.00	KONEX			N	N	N	N		N	6480	-110	5	-1.67	10105290	1589	50.57	6600	7000	6250	7570	5610	6590	6359.53	0.00	0	0	6883	6736	6543	6396	6203	6810	6470	39	980	500	4210	10	1	7711315	500	-8.61	2.34	12	0.02	-753.00	2767.00	10000	20240315	-35.20	5000	20241022	29.60	10000	-35.20	20240315	5000	29.60	20241022	10000	-35.20	20240315	5000	29.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
31	20241205	110906	57	100.00	KONEX			N	N	N	N		N	6480	-110	5	-1.67	10105290	1589	50.57	6600	7000	6250	7570	5610	6590	6359.53	0.00	0	0	6883	6736	6543	6396	6203	6810	6470	39	980	500	4210	10	1	7711315	500	-8.61	2.34	12	0.02	-753.00	2767.00	10000	20240315	-35.20	5000	20241022	29.60	10000	-35.20	20240315	5000	29.60	20241022	10000	-35.20	20240315	5000	29.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
32	20241205	100903	57	100.00	KONEX			N	N	N	N		N	6500	-90	5	-1.37	4854710	755	24.03	6600	7000	6300	7570	5610	6590	6430.08	0.00	0	0	6883	6736	6543	6396	6203	6810	6470	39	980	500	4210	10	1	7711315	501	-8.63	2.35	12	0.01	-753.00	2767.00	10000	20240315	-35.00	5000	20241022	30.00	10000	-35.00	20240315	5000	30.00	20241022	10000	-35.00	20240315	5000	30.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
33	20241205	090911	57	100.00	KONEX			N	N	N	N		N	6650	60	2	0.91	4074710	635	20.21	6600	7000	6300	7570	5610	6590	6416.87	0.00	0	0	6883	6736	6543	6396	6203	6810	6470	39	980	500	4210	10	1	7711315	513	-8.83	2.40	12	0.01	-753.00	2767.00	10000	20240315	-33.50	5000	20241022	33.00	10000	-33.50	20240315	5000	33.00	20241022	10000	-33.50	20240315	5000	33.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
34	20241204	160851	57	100.00	KONEX			N	N	N	N		N	6590	-410	5	-5.86	20499520	3142	53.85	6380	6690	6350	8050	5950	7000	6524.35	0.00	0	0	8100	7550	6850	6300	5600	7625	6375	39	1050	500	4480	10	1	7711315	508	-8.75	2.38	12	0.04	-753.00	2767.00	10000	20240315	-34.10	5000	20241022	31.80	10000	-34.10	20240315	5000	31.80	20241022	10000	-34.10	20240315	5000	31.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
35	20241204	150851	57	100.00	KONEX			N	N	N	N		N	6590	-410	5	-5.86	19709720	3022	51.79	6380	6690	6350	8050	5950	7000	6522.08	0.00	0	0	8100	7550	6850	6300	5600	7625	6375	39	1050	500	4480	10	1	7711315	508	-8.75	2.38	12	0.04	-753.00	2767.00	10000	20240315	-34.10	5000	20241022	31.80	10000	-34.10	20240315	5000	31.80	20241022	10000	-34.10	20240315	5000	31.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
36	20241204	140853	57	100.00	KONEX			N	N	N	N		N	6600	-400	5	-5.71	18296100	2804	48.05	6380	6690	6350	8050	5950	7000	6525.00	0.00	0	0	8100	7550	6850	6300	5600	7625	6375	39	1050	500	4480	10	1	7711315	509	-8.76	2.39	12	0.04	-753.00	2767.00	10000	20240315	-34.00	5000	20241022	32.00	10000	-34.00	20240315	5000	32.00	20241022	10000	-34.00	20240315	5000	32.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
37	20241204	130846	57	100.00	KONEX			N	N	N	N		N	6640	-360	5	-5.14	17962900	2752	47.16	6380	6690	6350	8050	5950	7000	6527.22	0.00	0	0	8100	7550	6850	6300	5600	7625	6375	39	1050	500	4480	10	1	7711315	512	-8.82	2.40	12	0.04	-753.00	2767.00	10000	20240315	-33.60	5000	20241022	32.80	10000	-33.60	20240315	5000	32.80	20241022	10000	-33.60	20240315	5000	32.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
38	20241204	120842	57	100.00	KONEX			N	N	N	N		N	6640	-360	5	-5.14	17962900	2752	47.16	6380	6690	6350	8050	5950	7000	6527.22	0.00	0	0	8100	7550	6850	6300	5600	7625	6375	39	1050	500	4480	10	1	7711315	512	-8.82	2.40	12	0.04	-753.00	2767.00	10000	20240315	-33.60	5000	20241022	32.80	10000	-33.60	20240315	5000	32.80	20241022	10000	-33.60	20240315	5000	32.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
39	20241204	110835	57	100.00	KONEX			N	N	N	N		N	6590	-410	5	-5.86	8152540	1265	21.68	6380	6690	6350	8050	5950	7000	6444.70	0.00	0	0	8100	7550	6850	6300	5600	7625	6375	39	1050	500	4480	10	1	7711315	508	-8.75	2.38	12	0.02	-753.00	2767.00	10000	20240315	-34.10	5000	20241022	31.80	10000	-34.10	20240315	5000	31.80	20241022	10000	-34.10	20240315	5000	31.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
40	20241204	100839	57	100.00	KONEX			N	N	N	N		N	6580	-420	5	-6.00	4752170	743	12.73	6380	6690	6350	8050	5950	7000	6395.92	0.00	0	0	8100	7550	6850	6300	5600	7625	6375	39	1050	500	4480	10	1	7711315	507	-8.74	2.38	12	0.01	-753.00	2767.00	10000	20240315	-34.20	5000	20241022	31.60	10000	-34.20	20240315	5000	31.60	20241022	10000	-34.20	20240315	5000	31.60	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
41	20241204	090857	57	100.00	KONEX			N	N	N	N		N	6690	-310	5	-4.43	2869660	448	7.68	6380	6690	6380	8050	5950	7000	6405.49	0.00	0	0	8100	7550	6850	6300	5600	7625	6375	39	1050	500	4480	10	1	7711315	516	-8.88	2.42	12	0.01	-753.00	2767.00	10000	20240315	-33.10	5000	20241022	33.80	10000	-33.10	20240315	5000	33.80	20241022	10000	-33.10	20240315	5000	33.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
42	20241203	160930	57	100.00	KONEX			N	N	N	N		N	7000	250	2	3.70	38086880	5835	517.75	7000	7400	6150	7760	5740	6750	6527.31	0.00	0	0	7636	7192	6946	6502	6256	7070	6380	39	1010	500	4320	10	1	7711315	540	-9.30	2.53	12	0.08	-753.00	2767.00	10000	20240315	-30.00	5000	20241022	40.00	10000	-30.00	20240315	5000	40.00	20241022	10000	-30.00	20240315	5000	40.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
43	20241203	151004	57	100.00	KONEX			N	N	N	N		N	6790	40	2	0.59	12063900	1815	161.05	7000	7400	6500	7760	5740	6750	6646.78	0.00	0	0	7636	7192	6946	6502	6256	7070	6380	39	1010	500	4320	10	1	7711315	524	-9.02	2.45	12	0.02	-753.00	2767.00	10000	20240315	-32.10	5000	20241022	35.80	10000	-32.10	20240315	5000	35.80	20241022	10000	-32.10	20240315	5000	35.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
44	20241203	140946	57	100.00	KONEX			N	N	N	N		N	6790	40	2	0.59	6953420	1046	92.81	7000	7400	6500	7760	5740	6750	6647.63	0.00	0	0	7636	7192	6946	6502	6256	7070	6380	39	1010	500	4320	10	1	7711315	524	-9.02	2.45	12	0.01	-753.00	2767.00	10000	20240315	-32.10	5000	20241022	35.80	10000	-32.10	20240315	5000	35.80	20241022	10000	-32.10	20240315	5000	35.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
45	20241203	130948	57	100.00	KONEX			N	N	N	N		N	6800	50	2	0.74	1698770	247	21.92	7000	7400	6650	7760	5740	6750	6877.61	0.00	0	0	7636	7192	6946	6502	6256	7070	6380	39	1010	500	4320	10	1	7711315	524	-9.03	2.46	12	0.00	-753.00	2767.00	10000	20240315	-32.00	5000	20241022	36.00	10000	-32.00	20240315	5000	36.00	20241022	10000	-32.00	20240315	5000	36.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
46	20241203	120959	57	100.00	KONEX			N	N	N	N		N	6900	150	2	2.22	1026970	146	12.95	7000	7400	6800	7760	5740	6750	7034.04	0.00	0	0	7636	7192	6946	6502	6256	7070	6380	39	1010	500	4320	10	1	7711315	532	-9.16	2.49	12	0.00	-753.00	2767.00	10000	20240315	-31.00	5000	20241022	38.00	10000	-31.00	20240315	5000	38.00	20241022	10000	-31.00	20240315	5000	38.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
47	20241203	110941	57	100.00	KONEX			N	N	N	N		N	6800	50	2	0.74	1020070	145	12.87	7000	7400	6800	7760	5740	6750	7034.97	0.00	0	0	7636	7192	6946	6502	6256	7070	6380	39	1010	500	4320	10	1	7711315	524	-9.03	2.46	12	0.00	-753.00	2767.00	10000	20240315	-32.00	5000	20241022	36.00	10000	-32.00	20240315	5000	36.00	20241022	10000	-32.00	20240315	5000	36.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
48	20241203	100926	57	100.00	KONEX			N	N	N	N		N	7340	590	2	8.74	842170	119	10.56	7000	7400	7000	7760	5740	6750	7077.06	0.00	0	0	7636	7192	6946	6502	6256	7070	6380	39	1010	500	4320	10	1	7711315	566	-9.75	2.65	12	0.00	-753.00	2767.00	10000	20240315	-26.60	5000	20241022	46.80	10000	-26.60	20240315	5000	46.80	20241022	10000	-26.60	20240315	5000	46.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
49	20241203	090917	57	100.00	KONEX			N	N	N	N		N	7400	650	2	9.63	728410	103	9.14	7000	7400	7000	7760	5740	6750	7071.94	0.00	0	0	7636	7192	6946	6502	6256	7070	6380	39	1010	500	4320	10	1	7711315	571	-9.83	2.67	12	0.00	-753.00	2767.00	10000	20240315	-26.00	5000	20241022	48.00	10000	-26.00	20240315	5000	48.00	20241022	10000	-26.00	20240315	5000	48.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
50	20241202	160904	57	100.00	KONEX			N	N	N	N		N	6750	-450	5	-6.25	7608310	1127	7043.75	7000	7390	6700	8280	6120	7200	6750.94	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	39	1080	500	4600	10	1	7711315	521	-8.96	2.44	12	0.01	-753.00	2767.00	10000	20240315	-32.50	5000	20241022	35.00	10000	-32.50	20240315	5000	35.00	20241022	10000	-32.50	20240315	5000	35.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
51	20241202	151011	57	100.00	KONEX			N	N	N	N		N	6750	-450	5	-6.25	3484020	516	3225.00	7000	7390	6700	8280	6120	7200	6751.98	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	39	1080	500	4600	10	1	7711315	521	-8.96	2.44	12	0.01	-753.00	2767.00	10000	20240315	-32.50	5000	20241022	35.00	10000	-32.50	20240315	5000	35.00	20241022	10000	-32.50	20240315	5000	35.00	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
52	20241202	140935	57	100.00	KONEX			N	N	N	N		N	7390	190	2	2.64	77390	11	68.75	7000	7390	7000	8280	6120	7200	7035.45	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	39	1080	500	4600	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	10000	20240315	-26.10	5000	20241022	47.80	10000	-26.10	20240315	5000	47.80	20241022	10000	-26.10	20240315	5000	47.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
53	20241202	130915	57	100.00	KONEX			N	N	N	N		N	7390	190	2	2.64	77390	11	68.75	7000	7390	7000	8280	6120	7200	7035.45	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	39	1080	500	4600	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	10000	20240315	-26.10	5000	20241022	47.80	10000	-26.10	20240315	5000	47.80	20241022	10000	-26.10	20240315	5000	47.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
54	20241202	120934	57	100.00	KONEX			N	N	N	N		N	7390	190	2	2.64	77390	11	68.75	7000	7390	7000	8280	6120	7200	7035.45	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	39	1080	500	4600	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	10000	20240315	-26.10	5000	20241022	47.80	10000	-26.10	20240315	5000	47.80	20241022	10000	-26.10	20240315	5000	47.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
55	20241202	110842	57	100.00	KONEX			N	N	N	N		N	7390	190	2	2.64	77390	11	68.75	7000	7390	7000	8280	6120	7200	7035.45	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	39	1080	500	4600	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	10000	20240315	-26.10	5000	20241022	47.80	10000	-26.10	20240315	5000	47.80	20241022	10000	-26.10	20240315	5000	47.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
56	20241202	100857	57	100.00	KONEX			N	N	N	N		N	7390	190	2	2.64	77390	11	68.75	7000	7390	7000	8280	6120	7200	7035.45	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	39	1080	500	4600	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	10000	20240315	-26.10	5000	20241022	47.80	10000	-26.10	20240315	5000	47.80	20241022	10000	-26.10	20240315	5000	47.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
57	20241202	090852	57	100.00	KONEX			N	N	N	N		N	7390	190	2	2.64	77390	11	68.75	7000	7390	7000	8280	6120	7200	7035.45	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	39	1080	500	4600	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	10000	20240315	-26.10	5000	20241022	47.80	10000	-26.10	20240315	5000	47.80	20241022	10000	-26.10	20240315	5000	47.80	20241022	0.00	N	216400	500	38 억		0	N	N	0	N	00	N